Mader Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.620 | 3.695 | 3.620 | 3.660 | 3.524 | 18,355 |
| 2023-01-05 | 3.720 | 3.720 | 3.620 | 3.620 | 3.486 | 11,295 |
| 2023-01-04 | 3.810 | 3.830 | 3.600 | 3.650 | 3.514 | 35,712 |
| 2023-01-03 | 3.650 | 3.650 | 3.540 | 3.650 | 3.514 | 25,285 |
| 2022-12-30 | 3.680 | 3.680 | 3.610 | 3.630 | 3.495 | 20,736 |
| 2022-12-29 | 3.650 | 3.690 | 3.520 | 3.600 | 3.466 | 66,461 |
| 2022-12-28 | 3.710 | 3.720 | 3.560 | 3.590 | 3.457 | 30,000 |
| 2022-12-23 | 3.650 | 3.720 | 3.600 | 3.660 | 3.524 | 18,268 |
| 2022-12-22 | 3.600 | 3.745 | 3.590 | 3.650 | 3.514 | 79,760 |
| 2022-12-21 | 3.520 | 3.600 | 3.520 | 3.600 | 3.466 | 23,051 |
| 2022-12-20 | 3.600 | 3.600 | 3.520 | 3.520 | 3.389 | 34,382 |
| 2022-12-19 | 3.550 | 3.600 | 3.540 | 3.570 | 3.437 | 35,127 |
| 2022-12-16 | 3.620 | 3.690 | 3.530 | 3.530 | 3.399 | 113,426 |
| 2022-12-15 | 3.600 | 3.700 | 3.570 | 3.580 | 3.447 | 93,849 |
| 2022-12-14 | 3.550 | 3.580 | 3.450 | 3.570 | 3.437 | 383,718 |
| 2022-12-13 | 3.360 | 3.530 | 3.340 | 3.340 | 3.216 | 26,894 |
| 2022-12-12 | 3.300 | 3.390 | 3.210 | 3.360 | 3.235 | 231,037 |
| 2022-12-09 | 3.510 | 3.530 | 3.300 | 3.400 | 3.274 | 102,126 |
| 2022-12-08 | 3.600 | 3.640 | 3.530 | 3.530 | 3.399 | 90,659 |
| 2022-12-07 | 3.650 | 3.660 | 3.540 | 3.570 | 3.437 | 31,728 |
| 2022-12-06 | 3.720 | 3.760 | 3.660 | 3.660 | 3.524 | 42,292 |
| 2022-12-05 | 3.700 | 3.840 | 3.650 | 3.800 | 3.659 | 95,561 |
| 2022-12-02 | 3.750 | 3.750 | 3.730 | 3.750 | 3.611 | 13,602 |
| 2022-12-01 | 3.670 | 3.790 | 3.650 | 3.650 | 3.514 | 31,616 |
| 2022-11-30 | 3.720 | 3.780 | 3.640 | 3.660 | 3.524 | 34,226 |
| 2022-11-29 | 3.530 | 3.750 | 3.510 | 3.750 | 3.611 | 74,218 |
| 2022-11-28 | 3.720 | 3.720 | 3.510 | 3.580 | 3.447 | 63,133 |
| 2022-11-25 | 3.750 | 3.800 | 3.730 | 3.750 | 3.611 | 6,685 |
| 2022-11-24 | 3.870 | 3.920 | 3.720 | 3.720 | 3.582 | 29,851 |
| 2022-11-23 | 3.870 | 3.870 | 3.790 | 3.800 | 3.659 | 22,373 |
| 2022-11-22 | 3.720 | 3.870 | 3.720 | 3.870 | 3.726 | 35,642 |
| 2022-11-21 | 3.700 | 3.850 | 3.700 | 3.720 | 3.582 | 20,162 |
| 2022-11-18 | 3.870 | 3.870 | 3.650 | 3.700 | 3.563 | 70,833 |
| 2022-11-17 | 3.820 | 3.870 | 3.760 | 3.860 | 3.717 | 36,493 |
| 2022-11-16 | 3.890 | 3.900 | 3.750 | 3.820 | 3.678 | 29,291 |
| 2022-11-15 | 3.920 | 3.920 | 3.750 | 3.820 | 3.678 | 28,924 |
| 2022-11-14 | 3.830 | 3.970 | 3.780 | 3.850 | 3.707 | 152,031 |
| 2022-11-11 | 3.740 | 3.830 | 3.680 | 3.780 | 3.640 | 53,672 |
| 2022-11-10 | 3.680 | 3.830 | 3.600 | 3.670 | 3.534 | 40,083 |
| 2022-11-09 | 3.750 | 3.850 | 3.610 | 3.610 | 3.476 | 102,139 |
| 2022-11-08 | 3.670 | 3.780 | 3.670 | 3.750 | 3.611 | 131,447 |
| 2022-11-07 | 3.610 | 3.750 | 3.530 | 3.670 | 3.534 | 88,231 |
| 2022-11-04 | 3.600 | 3.600 | 3.410 | 3.470 | 3.341 | 77,418 |
| 2022-11-03 | 3.550 | 3.610 | 3.500 | 3.600 | 3.466 | 59,914 |
| 2022-11-02 | 3.650 | 3.650 | 3.560 | 3.600 | 3.466 | 51,841 |
| 2022-11-01 | 3.600 | 3.660 | 3.560 | 3.600 | 3.466 | 113,050 |
| 2022-10-31 | 3.330 | 3.550 | 3.330 | 3.550 | 3.418 | 79,094 |
| 2022-10-28 | 3.230 | 3.330 | 3.200 | 3.280 | 3.158 | 97,257 |
| 2022-10-27 | 3.200 | 3.240 | 3.140 | 3.210 | 3.091 | 178,489 |
| 2022-10-26 | 3.150 | 3.180 | 3.000 | 3.150 | 3.033 | 178,407 |
| 2022-10-25 | 3.530 | 3.530 | 3.050 | 3.050 | 2.937 | 287,209 |
| 2022-10-24 | 3.210 | 3.420 | 3.150 | 3.420 | 3.293 | 138,701 |
| 2022-10-21 | 2.920 | 3.240 | 2.910 | 3.210 | 3.091 | 411,014 |
| 2022-10-20 | 3.000 | 3.010 | 2.940 | 2.990 | 2.879 | 3,370 |
| 2022-10-19 | 2.990 | 3.030 | 2.990 | 3.030 | 2.917 | 286 |
| 2022-10-18 | 2.900 | 3.040 | 2.890 | 3.040 | 2.927 | 67,094 |
| 2022-10-17 | 2.890 | 2.890 | 2.830 | 2.880 | 2.773 | 1,538 |
| 2022-10-14 | 2.830 | 2.900 | 2.830 | 2.900 | 2.792 | 1,356 |
| 2022-10-13 | 2.900 | 2.900 | 2.810 | 2.900 | 2.792 | 37,812 |
| 2022-10-12 | 2.780 | 2.910 | 2.770 | 2.840 | 2.735 | 14,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-18 | 0.0480 AUD |
| 2025-03-25 | 0.0400 AUD |
| 2024-09-19 | 0.0400 AUD |
| 2024-03-20 | 0.0380 AUD |
| 2023-09-19 | 0.0340 AUD |
| 2023-03-06 | 0.0240 AUD |
| 2022-09-05 | 0.0200 AUD |
| 2022-03-08 | 0.0200 AUD |
| 2021-09-06 | 0.0150 AUD |
| 2021-03-02 | 0.0150 AUD |
| 2020-09-02 | 0.0150 AUD |
| 2020-03-02 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.